NASDAQ:AAOI
$2.27
(
2.71%
)
Friday, 2nd Jun 2023
Applied Optoelectronics Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.60 | $2.44 | Friday, 2nd Jun 2023 AAOI stock ended at $2.27. This is 2.71% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 5.09% from a day low at $2.16 to a day high of $2.27. |
| 90 days | $1.60 | $2.91 | |
| 52 weeks | $1.48 | $4.00 |
Historical Applied Optoelectronics prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $2.21 | $2.27 | $2.16 | $2.27 | 148 217 |
| 2023-06-01 | $2.19 | $2.25 | $2.08 | $2.21 | 239 220 |
| 2023-05-31 | $2.32 | $2.44 | $2.20 | $2.22 | 339 526 |
| 2023-05-30 | $2.02 | $2.34 | $1.97 | $2.30 | 782 442 |
| 2023-05-26 | $1.78 | $1.91 | $1.76 | $1.90 | 274 353 |
| 2023-05-25 | $1.77 | $1.78 | $1.72 | $1.75 | 156 710 |
| 2023-05-24 | $1.72 | $1.78 | $1.72 | $1.76 | 160 340 |
| 2023-05-23 | $1.75 | $1.78 | $1.70 | $1.72 | 138 221 |
| 2023-05-22 | $1.70 | $1.78 | $1.70 | $1.76 | 119 987 |
| 2023-05-19 | $1.73 | $1.75 | $1.71 | $1.71 | 41 962 |
| 2023-05-18 | $1.74 | $1.75 | $1.71 | $1.75 | 104 104 |
| 2023-05-17 | $1.81 | $1.81 | $1.72 | $1.74 | 115 959 |
| 2023-05-16 | $1.65 | $1.76 | $1.65 | $1.73 | 244 148 |
| 2023-05-15 | $1.68 | $1.71 | $1.64 | $1.64 | 98 271 |
| 2023-05-12 | $1.72 | $1.74 | $1.66 | $1.69 | 88 001 |
| 2023-05-11 | $1.85 | $1.85 | $1.71 | $1.71 | 137 026 |
| 2023-05-10 | $1.85 | $1.92 | $1.82 | $1.85 | 238 389 |
| 2023-05-09 | $1.77 | $1.83 | $1.68 | $1.80 | 184 330 |
| 2023-05-08 | $1.76 | $1.84 | $1.74 | $1.77 | 223 000 |
| 2023-05-05 | $1.60 | $1.84 | $1.60 | $1.67 | 565 921 |
| 2023-05-04 | $1.82 | $1.91 | $1.75 | $1.87 | 592 543 |
| 2023-05-03 | $1.83 | $1.86 | $1.78 | $1.79 | 337 513 |
| 2023-05-02 | $1.82 | $1.87 | $1.80 | $1.85 | 75 059 |
| 2023-05-01 | $1.91 | $2.02 | $1.82 | $1.82 | 188 276 |
| 2023-04-28 | $1.97 | $1.98 | $1.88 | $1.94 | 107 179 |
| 2023-04-27 | $2.08 | $2.08 | $1.93 | $1.95 | 222 658 |
| 2023-04-26 | $2.01 | $2.07 | $2.01 | $2.06 | 64 595 |
| 2023-04-25 | $2.15 | $2.15 | $2.00 | $2.01 | 85 173 |
| 2023-04-24 | $2.12 | $2.16 | $2.04 | $2.15 | 165 943 |
| 2023-04-21 | $2.14 | $2.16 | $2.09 | $2.14 | 58 572 |
| 2023-04-20 | $2.18 | $2.30 | $2.12 | $2.12 | 129 281 |
| 2023-04-19 | $2.23 | $2.31 | $2.16 | $2.19 | 142 462 |
| 2023-04-18 | $2.18 | $2.32 | $2.17 | $2.20 | 256 620 |
| 2023-04-17 | $2.08 | $2.24 | $2.07 | $2.19 | 129 132 |
| 2023-04-14 | $2.23 | $2.26 | $2.05 | $2.12 | 74 554 |
| 2023-04-13 | $2.30 | $2.31 | $2.21 | $2.23 | 100 213 |
| 2023-04-12 | $2.25 | $2.35 | $2.25 | $2.30 | 105 381 |
| 2023-04-11 | $2.22 | $2.31 | $2.18 | $2.28 | 69 044 |
| 2023-04-10 | $2.12 | $2.24 | $2.11 | $2.22 | 62 882 |
| 2023-04-06 | $2.11 | $2.17 | $2.05 | $2.14 | 69 451 |
| 2023-04-05 | $2.21 | $2.21 | $2.03 | $2.11 | 129 045 |
| 2023-04-04 | $2.32 | $2.32 | $2.20 | $2.21 | 80 151 |
| 2023-04-03 | $2.14 | $2.31 | $2.14 | $2.29 | 190 647 |
| 2023-03-31 | $1.92 | $2.23 | $1.92 | $2.21 | 357 993 |
| 2023-03-30 | $1.86 | $1.98 | $1.79 | $1.93 | 288 535 |
| 2023-03-29 | $1.82 | $1.83 | $1.75 | $1.83 | 223 291 |
| 2023-03-28 | $1.76 | $1.87 | $1.70 | $1.82 | 494 240 |
| 2023-03-27 | $2.36 | $2.37 | $1.71 | $1.72 | 804 498 |
| 2023-03-24 | $2.42 | $2.43 | $2.36 | $2.41 | 50 994 |
| 2023-03-23 | $2.36 | $2.47 | $2.36 | $2.46 | 84 254 |
About Applied Optoelectronics
Applied Optoelectronics, Inc. designs, manufactures, and sells various fiber-optic networking products worldwide. It offers optical modules, lasers, subassemblies, transmitters and transceivers, and turn-key equipment, as well as headend, node, and distribution equipment. The company sells its products to internet data center operators, cable television and telecom equipment manufacturers, and internet service providers through its direct and ind... AAOI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
